Toronto - Free Realtime Quote • CAD
Stingray Group Inc. (RAY-A.TO)
As of 9:56 AM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.36 | 7.48 | 7.36 | 7.48 | 7.48 | 3,815 |
| Apr 25, 2024 | 7.14 | 7.40 | 7.14 | 7.35 | 7.35 | 58,800 |
| Apr 24, 2024 | 7.44 | 7.44 | 7.21 | 7.21 | 7.21 | 21,900 |
| Apr 23, 2024 | 7.41 | 7.45 | 7.32 | 7.44 | 7.44 | 19,000 |
| Apr 22, 2024 | 7.15 | 7.46 | 7.09 | 7.43 | 7.43 | 75,000 |
| Apr 19, 2024 | 7.35 | 7.50 | 7.34 | 7.44 | 7.44 | 9,400 |
| Apr 18, 2024 | 7.46 | 7.55 | 7.31 | 7.41 | 7.41 | 32,100 |
| Apr 17, 2024 | 7.55 | 7.66 | 7.48 | 7.66 | 7.66 | 16,900 |
| Apr 16, 2024 | 7.51 | 7.60 | 7.43 | 7.60 | 7.60 | 18,700 |
| Apr 15, 2024 | 7.71 | 7.78 | 7.47 | 7.68 | 7.68 | 24,600 |
| Apr 12, 2024 | 8.00 | 8.00 | 7.60 | 7.74 | 7.74 | 41,200 |
| Apr 11, 2024 | 8.04 | 8.09 | 7.89 | 8.01 | 8.01 | 31,000 |
| Apr 10, 2024 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 12,100 |
| Apr 9, 2024 | 7.81 | 7.99 | 7.81 | 7.99 | 7.99 | 18,500 |
| Apr 8, 2024 | 7.87 | 8.00 | 7.82 | 8.00 | 8.00 | 24,300 |
| Apr 5, 2024 | 7.96 | 8.10 | 7.96 | 8.05 | 8.05 | 92,100 |
| Apr 4, 2024 | 7.97 | 7.99 | 7.83 | 7.92 | 7.92 | 49,800 |
| Apr 3, 2024 | 7.85 | 7.98 | 7.85 | 7.98 | 7.98 | 16,000 |
| Apr 2, 2024 | 7.85 | 7.95 | 7.82 | 7.95 | 7.95 | 31,400 |
| Apr 1, 2024 | 7.64 | 7.89 | 7.60 | 7.89 | 7.89 | 78,600 |
| Mar 28, 2024 | 7.67 | 7.67 | 7.60 | 7.67 | 7.67 | 18,200 |
| Mar 27, 2024 | 7.67 | 7.75 | 7.61 | 7.67 | 7.67 | 43,500 |
| Mar 26, 2024 | 7.56 | 7.65 | 7.52 | 7.64 | 7.64 | 48,200 |
| Mar 25, 2024 | 7.45 | 7.59 | 7.44 | 7.55 | 7.55 | 36,800 |
| Mar 22, 2024 | 7.54 | 7.54 | 7.37 | 7.40 | 7.40 | 21,100 |
| Mar 21, 2024 | 7.37 | 7.55 | 7.37 | 7.52 | 7.52 | 21,400 |
| Mar 20, 2024 | 7.48 | 7.58 | 7.35 | 7.44 | 7.44 | 22,600 |
| Mar 19, 2024 | 7.57 | 7.68 | 7.48 | 7.60 | 7.60 | 23,800 |
| Mar 18, 2024 | 7.59 | 7.75 | 7.56 | 7.68 | 7.68 | 56,800 |
| Mar 15, 2024 | 7.33 | 7.69 | 7.33 | 7.52 | 7.52 | 87,600 |
| Mar 14, 2024 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | 14,300 |
| Mar 13, 2024 | 7.39 | 7.44 | 7.38 | 7.41 | 7.41 | 20,900 |
| Mar 12, 2024 | 7.35 | 7.37 | 7.30 | 7.36 | 7.36 | 15,200 |
| Mar 11, 2024 | 7.30 | 7.40 | 7.25 | 7.40 | 7.40 | 59,000 |
| Mar 8, 2024 | 7.32 | 7.41 | 7.30 | 7.30 | 7.30 | 30,900 |
| Mar 7, 2024 | 7.39 | 7.40 | 7.30 | 7.38 | 7.38 | 30,700 |
| Mar 6, 2024 | 7.31 | 7.40 | 7.30 | 7.30 | 7.30 | 21,500 |
| Mar 5, 2024 | 7.30 | 7.40 | 7.30 | 7.35 | 7.35 | 22,600 |
| Mar 4, 2024 | 7.32 | 7.35 | 7.30 | 7.33 | 7.33 | 38,700 |
| Mar 1, 2024 | 7.30 | 7.37 | 7.30 | 7.30 | 7.30 | 19,500 |
| Feb 29, 2024 | 7.34 | 7.45 | 7.32 | 7.32 | 7.32 | 36,100 |
| Feb 28, 2024 | 0.08 Dividend | |||||
| Feb 28, 2024 | 7.38 | 7.44 | 7.37 | 7.37 | 7.37 | 21,300 |
| Feb 27, 2024 | 7.31 | 7.47 | 7.30 | 7.42 | 7.35 | 35,900 |
| Feb 26, 2024 | 7.37 | 7.42 | 7.31 | 7.40 | 7.33 | 11,500 |
| Feb 23, 2024 | 7.44 | 7.44 | 7.30 | 7.39 | 7.32 | 45,400 |
| Feb 22, 2024 | 7.30 | 7.50 | 7.30 | 7.44 | 7.36 | 66,400 |
| Feb 21, 2024 | 7.34 | 7.34 | 7.25 | 7.31 | 7.24 | 73,200 |
| Feb 20, 2024 | 7.20 | 7.31 | 7.20 | 7.28 | 7.21 | 57,300 |
| Feb 16, 2024 | 7.10 | 7.35 | 7.10 | 7.30 | 7.23 | 64,900 |
| Feb 15, 2024 | 7.14 | 7.28 | 7.14 | 7.25 | 7.18 | 33,700 |
| Feb 14, 2024 | 7.00 | 7.15 | 7.00 | 7.13 | 7.06 | 20,600 |
| Feb 13, 2024 | 7.00 | 7.07 | 6.91 | 7.02 | 6.95 | 54,300 |
| Feb 12, 2024 | 6.89 | 7.13 | 6.89 | 7.00 | 6.93 | 48,000 |
| Feb 9, 2024 | 7.14 | 7.29 | 6.90 | 6.90 | 6.83 | 87,700 |
| Feb 8, 2024 | 7.39 | 7.48 | 7.25 | 7.26 | 7.19 | 250,500 |
| Feb 7, 2024 | 7.09 | 7.48 | 7.00 | 7.38 | 7.31 | 405,100 |
| Feb 6, 2024 | 6.89 | 7.08 | 6.88 | 6.88 | 6.81 | 91,900 |
| Feb 5, 2024 | 6.83 | 6.94 | 6.83 | 6.94 | 6.87 | 32,900 |
| Feb 2, 2024 | 6.89 | 6.92 | 6.81 | 6.83 | 6.76 | 6,900 |
| Feb 1, 2024 | 6.82 | 6.94 | 6.82 | 6.94 | 6.87 | 37,600 |
| Jan 31, 2024 | 6.80 | 6.94 | 6.80 | 6.90 | 6.83 | 32,900 |
| Jan 30, 2024 | 6.88 | 6.90 | 6.80 | 6.86 | 6.79 | 22,400 |
| Jan 29, 2024 | 6.95 | 6.95 | 6.80 | 6.90 | 6.83 | 32,700 |
| Jan 26, 2024 | 6.81 | 6.95 | 6.80 | 6.95 | 6.88 | 40,700 |
| Jan 25, 2024 | 6.79 | 6.85 | 6.70 | 6.81 | 6.74 | 42,800 |
| Jan 24, 2024 | 6.68 | 6.84 | 6.61 | 6.64 | 6.57 | 24,700 |
| Jan 23, 2024 | 6.36 | 6.82 | 6.36 | 6.82 | 6.75 | 100,900 |
| Jan 22, 2024 | 6.35 | 6.40 | 6.29 | 6.40 | 6.34 | 19,200 |
| Jan 19, 2024 | 6.39 | 6.39 | 6.20 | 6.36 | 6.30 | 24,500 |
| Jan 18, 2024 | 6.39 | 6.41 | 6.21 | 6.38 | 6.32 | 19,400 |
| Jan 17, 2024 | 6.25 | 6.49 | 6.24 | 6.33 | 6.27 | 45,000 |
| Jan 16, 2024 | 6.10 | 6.26 | 6.06 | 6.12 | 6.06 | 39,400 |
| Jan 15, 2024 | 6.01 | 6.12 | 6.01 | 6.05 | 5.99 | 17,300 |
| Jan 12, 2024 | 6.18 | 6.18 | 6.01 | 6.05 | 5.99 | 16,700 |
| Jan 11, 2024 | 6.25 | 6.25 | 6.15 | 6.18 | 6.12 | 10,200 |
| Jan 10, 2024 | 6.25 | 6.30 | 6.15 | 6.23 | 6.17 | 16,500 |
| Jan 9, 2024 | 6.10 | 6.25 | 6.10 | 6.20 | 6.14 | 37,500 |
| Jan 8, 2024 | 6.05 | 6.14 | 5.95 | 6.13 | 6.07 | 24,900 |
| Jan 5, 2024 | 5.90 | 6.03 | 5.79 | 6.02 | 5.96 | 15,900 |
| Jan 4, 2024 | 5.79 | 5.91 | 5.79 | 5.91 | 5.85 | 7,200 |
| Jan 3, 2024 | 5.90 | 5.94 | 5.69 | 5.73 | 5.67 | 40,200 |
| Jan 2, 2024 | 5.91 | 6.04 | 5.91 | 5.97 | 5.91 | 10,200 |
| Dec 29, 2023 | 6.00 | 6.16 | 6.00 | 6.06 | 6.00 | 15,000 |
| Dec 28, 2023 | 5.90 | 6.16 | 5.84 | 6.05 | 5.99 | 79,800 |
| Dec 27, 2023 | 5.61 | 5.95 | 5.59 | 5.91 | 5.85 | 62,800 |
| Dec 22, 2023 | 5.58 | 5.58 | 5.47 | 5.49 | 5.43 | 25,200 |
| Dec 21, 2023 | 5.54 | 5.60 | 5.52 | 5.54 | 5.48 | 25,000 |
| Dec 20, 2023 | 5.42 | 5.60 | 5.42 | 5.49 | 5.43 | 46,600 |
| Dec 19, 2023 | 5.44 | 5.48 | 5.37 | 5.45 | 5.39 | 30,100 |
| Dec 18, 2023 | 5.47 | 5.47 | 5.37 | 5.42 | 5.37 | 53,700 |
| Dec 15, 2023 | 5.32 | 5.47 | 5.32 | 5.42 | 5.37 | 52,500 |
| Dec 14, 2023 | 5.43 | 5.45 | 5.32 | 5.44 | 5.39 | 52,900 |
| Dec 13, 2023 | 5.39 | 5.43 | 5.27 | 5.43 | 5.38 | 43,200 |
| Dec 12, 2023 | 5.30 | 5.35 | 5.22 | 5.34 | 5.29 | 15,900 |
| Dec 11, 2023 | 5.16 | 5.36 | 5.09 | 5.36 | 5.31 | 43,700 |
| Dec 8, 2023 | 5.11 | 5.27 | 5.11 | 5.21 | 5.16 | 19,400 |
| Dec 7, 2023 | 5.28 | 5.28 | 5.15 | 5.22 | 5.17 | 30,600 |
| Dec 6, 2023 | 5.28 | 5.35 | 5.15 | 5.28 | 5.23 | 27,600 |
| Dec 5, 2023 | 5.30 | 5.35 | 5.25 | 5.35 | 5.30 | 27,600 |
| Dec 4, 2023 | 5.23 | 5.44 | 5.23 | 5.44 | 5.39 | 12,700 |
| Dec 1, 2023 | 5.40 | 5.48 | 5.38 | 5.45 | 5.39 | 36,400 |
| Nov 30, 2023 | 5.40 | 5.47 | 5.35 | 5.45 | 5.39 | 19,700 |
| Nov 29, 2023 | 0.08 Dividend | |||||
| Nov 29, 2023 | 5.20 | 5.40 | 5.20 | 5.40 | 5.35 | 17,200 |
| Nov 28, 2023 | 5.40 | 5.46 | 5.35 | 5.45 | 5.32 | 32,100 |
| Nov 27, 2023 | 5.27 | 5.40 | 5.27 | 5.40 | 5.27 | 23,100 |
| Nov 24, 2023 | 5.22 | 5.29 | 5.20 | 5.25 | 5.13 | 8,700 |
| Nov 23, 2023 | 5.20 | 5.32 | 5.20 | 5.23 | 5.11 | 6,200 |
| Nov 22, 2023 | 5.19 | 5.30 | 5.19 | 5.30 | 5.17 | 14,800 |
| Nov 21, 2023 | 5.33 | 5.36 | 5.22 | 5.25 | 5.13 | 7,000 |
| Nov 20, 2023 | 5.30 | 5.34 | 5.25 | 5.34 | 5.21 | 25,500 |
| Nov 17, 2023 | 5.21 | 5.29 | 5.21 | 5.29 | 5.16 | 15,700 |
| Nov 16, 2023 | 5.12 | 5.18 | 5.11 | 5.16 | 5.04 | 17,800 |
| Nov 15, 2023 | 5.33 | 5.33 | 5.11 | 5.18 | 5.06 | 22,500 |
| Nov 14, 2023 | 5.32 | 5.33 | 5.22 | 5.30 | 5.17 | 26,900 |
| Nov 13, 2023 | 5.33 | 5.33 | 5.20 | 5.29 | 5.16 | 31,700 |
| Nov 10, 2023 | 4.98 | 5.28 | 4.96 | 5.28 | 5.15 | 19,900 |
| Nov 9, 2023 | 5.27 | 5.27 | 4.88 | 4.92 | 4.80 | 26,900 |
| Nov 8, 2023 | 5.10 | 5.24 | 4.99 | 4.99 | 4.87 | 135,600 |
| Nov 7, 2023 | 4.89 | 5.05 | 4.88 | 5.00 | 4.88 | 24,400 |
| Nov 6, 2023 | 4.62 | 4.85 | 4.62 | 4.85 | 4.73 | 50,800 |
| Nov 3, 2023 | 4.45 | 4.66 | 4.45 | 4.66 | 4.55 | 15,000 |
| Nov 2, 2023 | 4.31 | 4.47 | 4.31 | 4.47 | 4.36 | 25,500 |
| Nov 1, 2023 | 4.39 | 4.42 | 4.26 | 4.31 | 4.21 | 9,900 |
| Oct 31, 2023 | 4.36 | 4.45 | 4.25 | 4.36 | 4.26 | 25,700 |
| Oct 30, 2023 | 4.48 | 4.50 | 4.21 | 4.33 | 4.23 | 29,000 |
| Oct 27, 2023 | 4.42 | 4.46 | 4.30 | 4.45 | 4.34 | 14,400 |
| Oct 26, 2023 | 4.40 | 4.48 | 4.29 | 4.40 | 4.30 | 14,200 |
| Oct 25, 2023 | 4.75 | 4.75 | 4.40 | 4.41 | 4.31 | 44,300 |
| Oct 24, 2023 | 4.62 | 4.78 | 4.60 | 4.72 | 4.61 | 10,400 |
| Oct 23, 2023 | 4.77 | 4.77 | 4.49 | 4.58 | 4.47 | 11,800 |
| Oct 20, 2023 | 4.62 | 4.63 | 4.45 | 4.53 | 4.42 | 22,900 |
| Oct 19, 2023 | 4.83 | 4.83 | 4.64 | 4.70 | 4.59 | 29,600 |
| Oct 18, 2023 | 4.63 | 4.83 | 4.63 | 4.83 | 4.72 | 20,800 |
| Oct 17, 2023 | 4.45 | 4.61 | 4.45 | 4.61 | 4.50 | 13,800 |
| Oct 16, 2023 | 4.42 | 4.52 | 4.42 | 4.52 | 4.41 | 10,700 |
| Oct 13, 2023 | 4.50 | 4.50 | 4.35 | 4.42 | 4.32 | 21,000 |
| Oct 12, 2023 | 4.45 | 4.51 | 4.42 | 4.50 | 4.39 | 18,200 |
| Oct 11, 2023 | 4.49 | 4.55 | 4.45 | 4.55 | 4.44 | 25,700 |
| Oct 10, 2023 | 4.46 | 4.54 | 4.38 | 4.50 | 4.39 | 27,700 |
| Oct 6, 2023 | 4.44 | 4.45 | 4.30 | 4.45 | 4.34 | 18,800 |
| Oct 5, 2023 | 4.47 | 4.47 | 4.36 | 4.45 | 4.34 | 29,900 |
| Oct 4, 2023 | 4.55 | 4.55 | 4.38 | 4.40 | 4.30 | 36,200 |
| Oct 3, 2023 | 4.78 | 4.79 | 4.44 | 4.47 | 4.36 | 62,700 |
| Oct 2, 2023 | 4.96 | 4.96 | 4.73 | 4.80 | 4.69 | 40,600 |
| Sep 29, 2023 | 5.00 | 5.00 | 4.92 | 4.96 | 4.84 | 31,500 |
| Sep 28, 2023 | 5.03 | 5.30 | 4.97 | 5.00 | 4.88 | 41,400 |
| Sep 27, 2023 | 5.16 | 5.16 | 5.02 | 5.03 | 4.91 | 10,800 |
| Sep 26, 2023 | 5.00 | 5.14 | 5.00 | 5.14 | 5.02 | 44,700 |
| Sep 25, 2023 | 5.04 | 5.07 | 5.00 | 5.00 | 4.88 | 17,800 |
| Sep 22, 2023 | 5.38 | 5.38 | 5.02 | 5.05 | 4.93 | 27,400 |
| Sep 21, 2023 | 5.16 | 5.19 | 5.12 | 5.19 | 5.07 | 13,300 |
| Sep 20, 2023 | 5.27 | 5.30 | 5.16 | 5.16 | 5.04 | 18,600 |
| Sep 19, 2023 | 5.45 | 5.45 | 5.25 | 5.25 | 5.13 | 30,000 |
| Sep 18, 2023 | 5.38 | 5.52 | 5.34 | 5.48 | 5.35 | 40,100 |
| Sep 15, 2023 | 5.34 | 5.58 | 5.32 | 5.38 | 5.25 | 51,800 |
| Sep 14, 2023 | 5.29 | 5.38 | 5.29 | 5.35 | 5.22 | 24,000 |
| Sep 13, 2023 | 5.22 | 5.28 | 5.19 | 5.26 | 5.14 | 28,200 |
| Sep 12, 2023 | 5.11 | 5.21 | 5.09 | 5.20 | 5.08 | 11,200 |
| Sep 11, 2023 | 5.06 | 5.19 | 5.05 | 5.18 | 5.06 | 12,700 |
| Sep 8, 2023 | 5.03 | 5.08 | 5.03 | 5.06 | 4.94 | 15,400 |
| Sep 7, 2023 | 5.14 | 5.14 | 5.02 | 5.02 | 4.90 | 8,500 |
| Sep 6, 2023 | 5.04 | 5.13 | 5.03 | 5.13 | 5.01 | 10,000 |
| Sep 5, 2023 | 5.07 | 5.15 | 5.04 | 5.04 | 4.92 | 46,800 |
| Sep 1, 2023 | 5.06 | 5.15 | 5.05 | 5.05 | 4.93 | 28,000 |
| Aug 31, 2023 | 5.17 | 5.17 | 5.07 | 5.10 | 4.98 | 5,600 |
| Aug 30, 2023 | 0.08 Dividend | |||||
| Aug 30, 2023 | 5.12 | 5.21 | 5.12 | 5.20 | 5.08 | 5,000 |
| Aug 29, 2023 | 5.24 | 5.30 | 5.19 | 5.22 | 5.02 | 50,000 |
| Aug 28, 2023 | 5.15 | 5.23 | 5.15 | 5.22 | 5.02 | 14,300 |
| Aug 25, 2023 | 5.13 | 5.15 | 5.09 | 5.13 | 4.94 | 4,700 |
| Aug 24, 2023 | 5.09 | 5.12 | 5.05 | 5.06 | 4.87 | 4,700 |
| Aug 23, 2023 | 5.09 | 5.10 | 5.01 | 5.08 | 4.89 | 11,100 |
| Aug 22, 2023 | 5.09 | 5.09 | 5.02 | 5.05 | 4.86 | 8,000 |
| Aug 21, 2023 | 5.10 | 5.10 | 5.00 | 5.05 | 4.86 | 32,800 |
| Aug 18, 2023 | 5.09 | 5.09 | 5.01 | 5.05 | 4.86 | 8,700 |
| Aug 17, 2023 | 5.11 | 5.11 | 5.00 | 5.07 | 4.88 | 31,300 |
| Aug 16, 2023 | 5.10 | 5.10 | 5.01 | 5.05 | 4.86 | 34,300 |
| Aug 15, 2023 | 5.15 | 5.15 | 5.00 | 5.10 | 4.91 | 39,400 |
| Aug 14, 2023 | 5.10 | 5.17 | 5.00 | 5.06 | 4.87 | 49,700 |
| Aug 11, 2023 | 5.00 | 5.14 | 5.00 | 5.05 | 4.86 | 12,600 |
| Aug 10, 2023 | 5.24 | 5.32 | 4.96 | 5.03 | 4.84 | 39,300 |
| Aug 9, 2023 | 4.99 | 5.18 | 4.95 | 5.18 | 4.98 | 49,100 |
| Aug 8, 2023 | 5.24 | 5.24 | 4.96 | 5.05 | 4.86 | 28,200 |
| Aug 4, 2023 | 4.95 | 5.10 | 4.94 | 5.05 | 4.86 | 25,500 |
| Aug 3, 2023 | 5.07 | 5.07 | 5.00 | 5.00 | 4.81 | 26,800 |
| Aug 2, 2023 | 5.07 | 5.10 | 5.06 | 5.07 | 4.88 | 4,400 |
| Aug 1, 2023 | 5.07 | 5.13 | 5.05 | 5.09 | 4.90 | 17,700 |
| Jul 31, 2023 | 5.05 | 5.13 | 5.03 | 5.07 | 4.88 | 6,600 |
| Jul 28, 2023 | 5.16 | 5.20 | 5.05 | 5.05 | 4.86 | 8,900 |
| Jul 27, 2023 | 5.21 | 5.27 | 5.12 | 5.17 | 4.97 | 13,600 |
| Jul 26, 2023 | 5.30 | 5.30 | 5.14 | 5.27 | 5.07 | 10,300 |
| Jul 25, 2023 | 5.20 | 5.26 | 5.18 | 5.26 | 5.06 | 13,000 |
| Jul 24, 2023 | 5.03 | 5.20 | 5.03 | 5.14 | 4.95 | 10,600 |
| Jul 21, 2023 | 5.11 | 5.18 | 5.06 | 5.08 | 4.89 | 12,100 |
| Jul 20, 2023 | 5.19 | 5.21 | 5.15 | 5.16 | 4.97 | 8,300 |
| Jul 19, 2023 | 5.34 | 5.34 | 5.15 | 5.17 | 4.97 | 14,200 |
| Jul 18, 2023 | 5.27 | 5.33 | 5.20 | 5.33 | 5.13 | 31,600 |
| Jul 17, 2023 | 5.17 | 5.25 | 5.05 | 5.24 | 5.04 | 13,500 |
| Jul 14, 2023 | 5.21 | 5.32 | 5.10 | 5.21 | 5.01 | 22,200 |
| Jul 13, 2023 | 5.28 | 5.32 | 5.15 | 5.26 | 5.06 | 19,600 |
| Jul 12, 2023 | 5.21 | 5.26 | 5.17 | 5.19 | 4.99 | 23,100 |
| Jul 11, 2023 | 5.29 | 5.29 | 5.19 | 5.23 | 5.03 | 6,300 |
| Jul 10, 2023 | 5.30 | 5.30 | 5.16 | 5.16 | 4.97 | 13,300 |
| Jul 7, 2023 | 5.17 | 5.33 | 5.17 | 5.31 | 5.11 | 13,900 |
| Jul 6, 2023 | 5.16 | 5.42 | 5.16 | 5.33 | 5.13 | 13,600 |
| Jul 5, 2023 | 5.21 | 5.50 | 5.21 | 5.23 | 5.03 | 14,700 |
| Jul 4, 2023 | 5.10 | 5.42 | 5.10 | 5.28 | 5.08 | 28,500 |
| Jun 30, 2023 | 5.11 | 5.20 | 5.10 | 5.15 | 4.96 | 28,900 |
| Jun 29, 2023 | 5.10 | 5.22 | 5.10 | 5.16 | 4.97 | 11,900 |
| Jun 28, 2023 | 5.00 | 5.15 | 5.00 | 5.15 | 4.96 | 11,200 |
| Jun 27, 2023 | 5.02 | 5.06 | 4.99 | 5.01 | 4.82 | 11,500 |
| Jun 26, 2023 | 5.02 | 5.14 | 4.99 | 5.13 | 4.94 | 13,500 |
| Jun 23, 2023 | 5.01 | 5.19 | 5.00 | 5.12 | 4.93 | 22,400 |
| Jun 22, 2023 | 5.11 | 5.28 | 5.03 | 5.13 | 4.94 | 40,800 |
| Jun 21, 2023 | 5.07 | 5.32 | 5.07 | 5.21 | 5.01 | 70,100 |
| Jun 20, 2023 | 5.71 | 5.72 | 4.88 | 5.30 | 5.10 | 172,900 |
| Jun 19, 2023 | 5.51 | 5.74 | 5.51 | 5.74 | 5.52 | 9,300 |
| Jun 16, 2023 | 5.73 | 5.73 | 5.58 | 5.68 | 5.47 | 11,900 |
| Jun 15, 2023 | 5.48 | 5.64 | 5.47 | 5.64 | 5.43 | 22,600 |
| Jun 14, 2023 | 5.35 | 5.46 | 5.35 | 5.46 | 5.25 | 14,100 |
| Jun 13, 2023 | 5.35 | 5.48 | 5.23 | 5.33 | 5.13 | 24,900 |
| Jun 12, 2023 | 5.29 | 5.34 | 5.25 | 5.26 | 5.06 | 9,700 |
| Jun 9, 2023 | 5.25 | 5.30 | 5.23 | 5.28 | 5.08 | 46,100 |
| Jun 8, 2023 | 5.28 | 5.28 | 5.23 | 5.23 | 5.03 | 12,300 |
| Jun 7, 2023 | 5.11 | 5.34 | 5.11 | 5.29 | 5.09 | 17,100 |
| Jun 6, 2023 | 5.38 | 5.38 | 5.21 | 5.32 | 5.12 | 8,400 |
| Jun 5, 2023 | 5.37 | 5.48 | 5.35 | 5.40 | 5.20 | 8,000 |
| Jun 2, 2023 | 5.01 | 5.30 | 5.01 | 5.29 | 5.09 | 35,700 |
| Jun 1, 2023 | 5.04 | 5.25 | 5.04 | 5.20 | 5.00 | 6,700 |
| May 31, 2023 | 5.21 | 5.21 | 5.04 | 5.11 | 4.92 | 17,300 |
| May 30, 2023 | 0.08 Dividend | |||||
| May 30, 2023 | 5.48 | 5.55 | 5.34 | 5.38 | 5.18 | 25,300 |
| May 29, 2023 | 5.59 | 5.60 | 5.46 | 5.52 | 5.24 | 17,200 |
| May 26, 2023 | 5.74 | 5.77 | 5.58 | 5.61 | 5.32 | 8,000 |
| May 25, 2023 | 5.59 | 5.75 | 5.59 | 5.67 | 5.38 | 10,900 |
| May 24, 2023 | 5.75 | 5.75 | 5.54 | 5.56 | 5.28 | 20,800 |
| May 23, 2023 | 5.76 | 5.82 | 5.62 | 5.65 | 5.36 | 10,700 |
| May 19, 2023 | 5.88 | 5.88 | 5.79 | 5.85 | 5.55 | 1,700 |
| May 18, 2023 | 5.94 | 5.94 | 5.84 | 5.86 | 5.56 | 6,400 |
| May 17, 2023 | 5.80 | 5.94 | 5.80 | 5.94 | 5.64 | 20,000 |
| May 16, 2023 | 5.77 | 5.84 | 5.77 | 5.81 | 5.51 | 14,500 |
| May 15, 2023 | 5.72 | 5.85 | 5.71 | 5.75 | 5.46 | 6,000 |
| May 12, 2023 | 5.75 | 5.81 | 5.74 | 5.79 | 5.50 | 5,600 |
| May 11, 2023 | 5.65 | 5.87 | 5.65 | 5.84 | 5.54 | 28,900 |
| May 10, 2023 | 5.73 | 5.73 | 5.65 | 5.66 | 5.37 | 10,700 |
| May 9, 2023 | 5.70 | 5.79 | 5.65 | 5.78 | 5.49 | 17,800 |
| May 8, 2023 | 5.69 | 5.77 | 5.69 | 5.71 | 5.42 | 13,200 |
| May 5, 2023 | 5.73 | 5.79 | 5.73 | 5.79 | 5.50 | 7,800 |
| May 4, 2023 | 5.71 | 5.72 | 5.65 | 5.68 | 5.39 | 13,900 |
| May 3, 2023 | 5.75 | 5.81 | 5.70 | 5.73 | 5.44 | 14,900 |
| May 2, 2023 | 5.82 | 5.82 | 5.71 | 5.74 | 5.45 | 24,600 |
| May 1, 2023 | 5.91 | 5.93 | 5.83 | 5.93 | 5.63 | 17,000 |
| Apr 28, 2023 | 5.84 | 5.90 | 5.84 | 5.86 | 5.56 | 18,400 |
| Apr 27, 2023 | 5.80 | 5.88 | 5.80 | 5.88 | 5.58 | 3,300 |
| Apr 26, 2023 | 5.87 | 5.88 | 5.78 | 5.86 | 5.56 | 7,700 |
Related Tickers
GTN-A Gray Television, Inc.
7.73
-8.30%
BBGI Beasley Broadcast Group, Inc.
0.7000
+0.26%
CMLS Cumulus Media Inc.
2.7300
-1.09%
SSP The E.W. Scripps Company
3.6750
-0.41%
GTN Gray Television, Inc.
5.76
-0.19%
LSXMA The Liberty SiriusXM Group
24.50
-0.12%
LSXMK The Liberty SiriusXM Group
24.41
+0.04%
CURI CuriosityStream Inc.
1.1700
+8.33%